Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 6 | 6.14 | 5.849 | 5.95 | 5.95 | -0.07 (-1.16%) | 706,500 |
25 Mar 2022 | USD | 6.01 | 6.43 | 5.942 | 6.02 | 6.02 | +0.2 (+3.44%) | 1,644,000 |
24 Mar 2022 | USD | 6.59 | 6.59 | 5.69 | 5.82 | 5.82 | -0.22 (-3.64%) | 1,927,600 |
23 Mar 2022 | USD | 6.75 | 6.75 | 6.03 | 6.04 | 6.04 | -0.49 (-7.50%) | 1,283,500 |
22 Mar 2022 | USD | 6.36 | 6.59 | 6.25 | 6.53 | 6.53 | +0.17 (+2.67%) | 307,100 |
21 Mar 2022 | USD | 6.5 | 6.61 | 6.03 | 6.36 | 6.36 | +0.004 (+0.06%) | 340,800 |
18 Mar 2022 | USD | 6 | 6.58 | 5.7 | 6.356 | 6.356 | +0.406 (+6.82%) | 401,500 |
17 Mar 2022 | USD | 5.705 | 6.01 | 5.64 | 5.95 | 5.95 | +0.24 (+4.20%) | 344,600 |
16 Mar 2022 | USD | 5.7 | 5.899 | 5.51 | 5.71 | 5.71 | +0.11 (+1.96%) | 321,600 |
15 Mar 2022 | USD | 5.29 | 5.68 | 5.29 | 5.6 | 5.6 | +0.06 (+1.08%) | 310,000 |
14 Mar 2022 | USD | 5.65 | 5.9 | 5.28 | 5.54 | 5.54 | 0.0 (0.0%) | 506,800 |
11 Mar 2022 | USD | 5.35 | 5.99 | 5.35 | 5.54 | 5.54 | -0.11 (-1.95%) | 207,000 |
10 Mar 2022 | USD | 5.65 | 5.99 | 5.492 | 5.65 | 5.65 | 0.0 (0.0%) | 286,600 |
9 Mar 2022 | USD | 5.5 | 5.99 | 5.5 | 5.65 | 5.65 | -0.01 (-0.18%) | 337,300 |
8 Mar 2022 | USD | 5.5 | 5.855 | 5.3 | 5.66 | 5.66 | +0.147 (+2.67%) | 612,200 |
7 Mar 2022 | USD | 5.67 | 5.91 | 5.38 | 5.513 | 5.513 | -0.479 (-7.99%) | 899,300 |
4 Mar 2022 | USD | 5.82 | 6.21 | 5.75 | 5.992 | 5.992 | -0.078 (-1.29%) | 699,100 |
3 Mar 2022 | USD | 6.21 | 6.4 | 5.98 | 6.07 | 6.07 | -0.25 (-3.96%) | 517,600 |
2 Mar 2022 | USD | 6.41 | 6.824 | 6.3 | 6.32 | 6.32 | -0.49 (-7.20%) | 351,400 |
1 Mar 2022 | USD | 6.747 | 7.008 | 6.443 | 6.81 | 6.81 | -0.18 (-2.58%) | 421,500 |
28 Feb 2022 | USD | 6.415 | 6.99 | 6.345 | 6.99 | 6.99 | +0.51 (+7.87%) | 353,000 |
25 Feb 2022 | USD | 7 | 7 | 6.43 | 6.48 | 6.48 | -0.22 (-3.28%) | 428,600 |
24 Feb 2022 | USD | 6.05 | 6.78 | 6.05 | 6.7 | 6.7 | -0.16 (-2.33%) | 573,900 |
23 Feb 2022 | USD | 6.83 | 7.27 | 6.6 | 6.86 | 6.86 | -0.32 (-4.46%) | 548,500 |
22 Feb 2022 | USD | 6.75 | 7.2 | 6.75 | 7.18 | 7.18 | -0.26 (-3.49%) | 578,500 |
18 Feb 2022 | USD | 7 | 7.55 | 7 | 7.44 | 7.44 | -0.14 (-1.85%) | 400,800 |
17 Feb 2022 | USD | 7.7 | 7.79 | 7.31 | 7.58 | 7.58 | -0.12 (-1.56%) | 411,500 |
16 Feb 2022 | USD | 7.45 | 7.8 | 7.26 | 7.7 | 7.7 | +0.096 (+1.26%) | 358,800 |
15 Feb 2022 | USD | 7.36 | 7.704 | 7.36 | 7.604 | 7.604 | +0.244 (+3.32%) | 280,100 |
14 Feb 2022 | USD | 7.47 | 7.69 | 6.86 | 7.36 | 7.36 | -0.088 (-1.18%) | 399,700 |